Hot Features
プレミアム
Curtiss Wright Corp (CW)
NYSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.58 | -0.499509974392 | 316.31 | 324.9885 | 304.914 | 298321 | 317.39996793 | CS |
| 4 | -36 | -10.2643058763 | 350.73 | 360 | 304.914 | 400878 | 326.16158985 | CS |
| 12 | -51.81 | -14.1348829596 | 366.54 | 385.72 | 304.914 | 322578 | 342.14555806 | CS |
| 26 | 18.77 | 6.34207325314 | 295.96 | 393.4 | 290.9701 | 289564 | 345.99763686 | CS |
| 52 | 72.67 | 30.0214822771 | 242.06 | 393.4 | 236.31 | 257235 | 313.74197988 | CS |
| 156 | 158.73 | 101.75 | 156 | 393.4 | 124.37 | 207570 | 230.53013794 | CS |
| 260 | 202.53 | 180.50802139 | 112.2 | 393.4 | 70.56 | 219466 | 178.18121996 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390800 | 314.73 | 1.08 | 0.34 | 313.25 | 316.23 | 304.39 | 255613 |
| 1741304400 | 313.64999 | -10.22 | -3.16 | 320.02 | 321.695 | 312.43 | 359002 |
| 1741218000 | 323.87 | 11.36 | 3.64 | 314 | 324.49 | 312.40499 | 321367 |
| 1741131600 | 312.51 | -2.85 | -0.90 | 311.31 | 318.355 | 304.914 | 274404 |
| 1741045200 | 315.36 | -6.3 | -1.96 | 322.91 | 324.9885 | 312.31 | 266367 |
| 1740786000 | 321.66 | 5.84 | 1.85 | 316.31 | 322.485 | 313.89999 | 270467 |
| 1740699600 | 315.82 | -3.35 | -1.05 | 321.98 | 323.42 | 315.13 | 241198 |
| 1740613200 | 319.17 | 4.76 | 1.51 | 315.33 | 321.69 | 315.33 | 456167 |
| 1740526800 | 314.41 | 0.5 | 0.16 | 315 | 316.02 | 309.01 | 528678 |
| 1740440400 | 313.91 | -2.29 | -0.72 | 319.44 | 319.64 | 309.01 | 884013 |
| 1740181200 | 316.2 | -14.19 | -4.29 | 331.5 | 332.27999 | 314.66 | 415493 |
| 1740094800 | 330.39 | -5.19 | -1.55 | 333.42 | 337.345 | 327.90499 | 296843 |
| 1740008400 | 335.58 | 10.02 | 3.08 | 326.54 | 338.77 | 324.75 | 467045 |
| 1739922000 | 325.56 | 2.36 | 0.73 | 327.39 | 328 | 322.89999 | 514405 |
| 1739576400 | 323.2 | -14.75 | -4.36 | 337.95 | 341.33 | 320.66 | 552577 |
| 1739490000 | 337.95 | -3.99 | -1.17 | 351.73 | 360 | 331.38 | 515145 |
| 1739403600 | 341.94 | -8.74 | -2.49 | 342.9 | 349.24 | 340.41 | 299907 |
| 1739317200 | 350.68 | -2.37 | -0.67 | 350.98 | 350.98 | 342.96 | 354045 |
| 1739230800 | 353.05 | -1.96 | -0.55 | 354.95 | 355.13 | 346.63 | 283001 |
| 1738971600 | 355.01 | 4.71 | 1.34 | 350.73 | 357.86 | 349.88 | 316553 |
| 1738885200 | 350.3 | -0.63 | -0.18 | 351 | 355.735 | 345.4601 | 217563 |
| 1738798800 | 350.93 | 6.36 | 1.85 | 348.28 | 351.465 | 343.85 | 254823 |
| 1738712400 | 344.57 | -0.39 | -0.11 | 341.79 | 347.445 | 341.46 | 151217 |
| 1738626000 | 344.96 | -1.98 | -0.57 | 344.87 | 348.98 | 336 | 180524 |
| 1738366800 | 346.94 | 0.1 | 0.03 | 346.865 | 351.57 | 345.94 | 167570 |
| 1738280400 | 346.84 | 8.41 | 2.49 | 339 | 347.9389 | 339 | 189491 |
| 1738194000 | 338.43 | 0.41 | 0.12 | 339.11 | 342.53 | 333.39999 | 414956 |
| 1738107600 | 338.02 | -3.17 | -0.93 | 350 | 350 | 334.66 | 573600 |
| 1738021200 | 341.19 | -42.65 | -11.11 | 375.34 | 376.71 | 335.48 | 659936 |
| 1737762000 | 383.84 | 1.29 | 0.34 | 383.12 | 384.71 | 381.32 | 298086 |
| 1737675600 | 382.55 | 0 | 0.00 | 382.55 | 382.55 | 382.55 | 0 |
| 1737589200 | 382.55 | 0.37 | 0.10 | 384 | 385.59 | 379.98 | 145600 |
| 1737502800 | 382.18 | 15.26 | 4.16 | 370.81 | 383.525 | 370.81 | 304660 |
| 1737157200 | 366.92 | 1.01 | 0.28 | 367.67 | 369.42 | 364.67 | 151169 |
| 1737070800 | 365.91 | 4.07 | 1.12 | 361.25 | 367.035 | 361.08 | 178180 |
| 1736984400 | 361.84 | 2.25 | 0.63 | 360 | 369 | 358.87 | 273232 |
| 1736898000 | 359.59 | 8.93 | 2.55 | 352.62 | 360 | 350.635 | 197952 |
| 1736811600 | 350.66 | 0.48 | 0.14 | 345.4 | 350.66 | 342.89 | 243713 |
| 1736552400 | 350.18 | -1.74 | -0.49 | 348.89 | 352.9713 | 345.29 | 258717 |
| 1736379600 | 351.92 | 3.25 | 0.93 | 348.62 | 351.92 | 346.03 | 201549 |
| 1736293200 | 348.67 | -2.56 | -0.73 | 351.5 | 354.495 | 347.184 | 181886 |
| 1736206800 | 351.23 | 1.81 | 0.52 | 351.09 | 353.57 | 346.1029 | 294206 |
| 1735947600 | 349.42 | -1.93 | -0.55 | 351.94 | 354.82 | 346.71 | 550326 |
| 1735861200 | 351.35 | -3.52 | -0.99 | 356 | 360.15 | 349.44 | 347295 |
| 1735688400 | 354.87 | -2.89 | -0.81 | 360 | 361.19 | 354.385 | 105016 |
| 1735602000 | 357.76 | -1.6 | -0.45 | 355 | 362.305 | 352.41 | 171813 |
| 1735342800 | 359.36 | -3.72 | -1.02 | 358.83 | 363.15 | 357.72 | 136542 |
| 1735256400 | 363.08 | 1.81 | 0.50 | 360.01 | 364.5 | 357.63 | 138211 |
| 1735077840 | 361.27 | 5.79 | 1.63 | 356.53 | 362.03 | 353.95 | 88157 |
| 1734997200 | 355.48 | 1.26 | 0.36 | 354.57 | 358.7 | 353.51 | 209680 |
| 1734738000 | 354.22 | 2.78 | 0.79 | 346.64 | 358.74 | 345.62 | 774049 |
| 1734651600 | 351.44 | 6.59 | 1.91 | 348.76 | 357.44 | 347.815 | 319509 |
| 1734565200 | 344.85 | -19.64 | -5.39 | 362.49 | 365.71 | 344.11 | 490484 |
| 1734478800 | 364.49 | -20.53 | -5.33 | 381.1 | 381.1 | 360.21 | 440564 |
| 1734392400 | 385.02 | 18.1 | 4.93 | 371 | 385.72 | 365.21 | 318868 |
| 1734133200 | 366.92 | 0.65 | 0.18 | 366.54 | 368.7157 | 363.155 | 173383 |
| 1734046800 | 366.27 | -5.48 | -1.47 | 370.46 | 372.465 | 365.35 | 242895 |
| 1733960400 | 371.75 | 4.4 | 1.20 | 371.06 | 372.39 | 366.615 | 266248 |
| 1733874000 | 367.35 | 0.75 | 0.20 | 368.79 | 369.298 | 363.385 | 235736 |
| 1733787600 | 366.6 | -9.41 | -2.50 | 376 | 376 | 362.6 | 521956 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
